616 lines
31 KiB
CSV
616 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,191300,26467576430,2735,2735,2735,2735,37049
|
|
20250107,191200,26467576430,2735,2735,2735,2735,0
|
|
20250107,191100,26467576430,2735,2735,2735,2735,0
|
|
20250107,191000,26467576430,2735,2735,2735,2735,0
|
|
20250107,190900,26467576430,2735,2735,2735,2735,0
|
|
20250107,190800,26467576430,2735,2735,2735,2735,0
|
|
20250107,190700,26467576430,2735,2735,2735,2735,0
|
|
20250107,190600,26467576430,2735,2735,2735,2735,0
|
|
20250107,190500,26467576430,2735,2735,2735,2735,0
|
|
20250107,190400,26467576430,2735,2735,2735,2735,0
|
|
20250107,190300,26467576430,2735,2735,2735,2735,0
|
|
20250107,190200,26467576430,2735,2735,2735,2735,0
|
|
20250107,190100,26467576430,2735,2735,2735,2735,0
|
|
20250107,190000,26467576430,2735,2735,2735,2735,0
|
|
20250107,185900,26467576430,2735,2735,2735,2735,0
|
|
20250107,185800,26467576430,2735,2735,2735,2735,0
|
|
20250107,185700,26467576430,2735,2735,2735,2735,0
|
|
20250107,185600,26467576430,2735,2735,2735,2735,0
|
|
20250107,185500,26467576430,2735,2735,2735,2735,0
|
|
20250107,185400,26467576430,2735,2735,2735,2735,0
|
|
20250107,185300,26467576430,2735,2735,2735,2735,0
|
|
20250107,185200,26467576430,2735,2735,2735,2735,0
|
|
20250107,185100,26467576430,2735,2735,2735,2735,0
|
|
20250107,185000,26467576430,2735,2735,2735,2735,0
|
|
20250107,184900,26467576430,2735,2735,2735,2735,0
|
|
20250107,184800,26467576430,2735,2735,2735,2735,0
|
|
20250107,184700,26467576430,2735,2735,2735,2735,0
|
|
20250107,184600,26467576430,2735,2735,2735,2735,0
|
|
20250107,184500,26467576430,2735,2735,2735,2735,0
|
|
20250107,184400,26467576430,2735,2735,2735,2735,0
|
|
20250107,184300,26467576430,2735,2735,2735,2735,37049
|
|
20250107,184200,26467576430,2735,2735,2735,2735,0
|
|
20250107,184100,26467576430,2735,2735,2735,2735,0
|
|
20250107,184000,26467576430,2735,2735,2735,2735,0
|
|
20250107,183900,26467576430,2735,2735,2735,2735,0
|
|
20250107,183800,26467576430,2735,2735,2735,2735,0
|
|
20250107,183700,26467576430,2735,2735,2735,2735,0
|
|
20250107,183600,26467576430,2735,2735,2735,2735,0
|
|
20250107,183500,26467576430,2735,2735,2735,2735,0
|
|
20250107,183400,26467576430,2735,2735,2735,2735,0
|
|
20250107,183300,26467576430,2735,2735,2735,2735,0
|
|
20250107,183200,26467576430,2735,2735,2735,2735,0
|
|
20250107,183100,26467576430,2735,2735,2735,2735,0
|
|
20250107,183000,26467576430,2735,2735,2735,2735,0
|
|
20250107,182900,26467576430,2735,2735,2735,2735,0
|
|
20250107,182800,26467576430,2735,2735,2735,2735,0
|
|
20250107,182700,26467576430,2735,2735,2735,2735,0
|
|
20250107,182600,26467576430,2735,2735,2735,2735,0
|
|
20250107,182500,26467576430,2735,2735,2735,2735,0
|
|
20250107,182400,26467576430,2735,2735,2735,2735,0
|
|
20250107,182300,26467576430,2735,2735,2735,2735,0
|
|
20250107,182200,26467576430,2735,2735,2735,2735,0
|
|
20250107,182100,26467576430,2735,2735,2735,2735,0
|
|
20250107,182000,26467576430,2735,2735,2735,2735,0
|
|
20250107,181900,26467576430,2735,2735,2735,2735,0
|
|
20250107,181800,26467576430,2735,2735,2735,2735,0
|
|
20250107,181700,26467576430,2735,2735,2735,2735,0
|
|
20250107,181600,26467576430,2735,2735,2735,2735,0
|
|
20250107,181500,26467576430,2735,2735,2735,2735,0
|
|
20250107,181400,26467576430,2735,2735,2735,2735,0
|
|
20250107,181300,26467576430,2735,2735,2735,2735,37049
|
|
20250107,181200,26467576430,2735,2735,2735,2735,0
|
|
20250107,181100,26467576430,2735,2735,2735,2735,0
|
|
20250107,181000,26467576430,2735,2735,2735,2735,0
|
|
20250107,180900,26467576430,2735,2735,2735,2735,0
|
|
20250107,180800,26467576430,2735,2735,2735,2735,0
|
|
20250107,180700,26467576430,2735,2735,2735,2735,0
|
|
20250107,180600,26467576430,2735,2735,2735,2735,0
|
|
20250107,180500,26467576430,2735,2735,2735,2735,0
|
|
20250107,180400,26467576430,2735,2735,2735,2735,0
|
|
20250107,180300,26467576430,2735,2735,2735,2735,0
|
|
20250107,180200,26467576430,2735,2735,2735,2735,0
|
|
20250107,180100,26467576430,2735,2735,2735,2735,0
|
|
20250107,180000,26467576430,2735,2735,2735,2735,0
|
|
20250107,175900,26467576430,2735,2735,2735,2735,0
|
|
20250107,175800,26467576430,2735,2735,2735,2735,0
|
|
20250107,175700,26467576430,2735,2735,2735,2735,0
|
|
20250107,175600,26467576430,2735,2735,2735,2735,0
|
|
20250107,175500,26467576430,2735,2735,2735,2735,0
|
|
20250107,175400,26467576430,2735,2735,2735,2735,0
|
|
20250107,175300,26467576430,2735,2735,2735,2735,0
|
|
20250107,175200,26467576430,2735,2735,2735,2735,0
|
|
20250107,175100,26467576430,2735,2735,2735,2735,0
|
|
20250107,175000,26467576430,2735,2735,2735,2735,0
|
|
20250107,174900,26467576430,2735,2735,2735,2735,0
|
|
20250107,174800,26467576430,2735,2735,2735,2735,0
|
|
20250107,174700,26467576430,2735,2735,2735,2735,0
|
|
20250107,174600,26467576430,2735,2735,2735,2735,0
|
|
20250107,174500,26467576430,2735,2735,2735,2735,0
|
|
20250107,174400,26467576430,2735,2735,2735,2735,0
|
|
20250107,174300,26467576430,2735,2735,2735,2735,37049
|
|
20250107,174200,26467576430,2735,2735,2735,2735,0
|
|
20250107,174100,26467576430,2735,2735,2735,2735,0
|
|
20250107,174000,26467576430,2735,2735,2735,2735,0
|
|
20250107,173900,26467576430,2735,2735,2735,2735,0
|
|
20250107,173800,26467576430,2735,2735,2735,2735,0
|
|
20250107,173700,26467576430,2735,2735,2735,2735,0
|
|
20250107,173600,26467576430,2735,2735,2735,2735,0
|
|
20250107,173500,26467576430,2735,2735,2735,2735,0
|
|
20250107,173400,26467576430,2735,2735,2735,2735,0
|
|
20250107,173300,26467576430,2735,2735,2735,2735,0
|
|
20250107,173200,26467576430,2735,2735,2735,2735,0
|
|
20250107,173100,26467576430,2735,2735,2735,2735,0
|
|
20250107,173000,26467576430,2735,2735,2735,2735,0
|
|
20250107,172900,26467576430,2735,2735,2735,2735,0
|
|
20250107,172800,26467576430,2735,2735,2735,2735,0
|
|
20250107,172700,26467576430,2735,2735,2735,2735,0
|
|
20250107,172600,26467576430,2735,2735,2735,2735,0
|
|
20250107,172500,26467576430,2735,2735,2735,2735,0
|
|
20250107,172400,26467576430,2735,2735,2735,2735,0
|
|
20250107,172300,26467576430,2735,2735,2735,2735,0
|
|
20250107,172200,26467576430,2735,2735,2735,2735,0
|
|
20250107,172100,26467576430,2735,2735,2735,2735,0
|
|
20250107,172000,26467576430,2735,2735,2735,2735,0
|
|
20250107,171900,26467576430,2735,2735,2735,2735,0
|
|
20250107,171800,26467576430,2735,2735,2735,2735,0
|
|
20250107,171700,26467576430,2735,2735,2735,2735,0
|
|
20250107,171600,26467576430,2735,2735,2735,2735,0
|
|
20250107,171500,26467576430,2735,2735,2735,2735,0
|
|
20250107,171400,26467576430,2735,2735,2735,2735,0
|
|
20250107,171300,26467576430,2735,2735,2735,2735,37049
|
|
20250107,171200,26467576430,2735,2735,2735,2735,0
|
|
20250107,171100,26467576430,2735,2735,2735,2735,0
|
|
20250107,171000,26467576430,2735,2735,2735,2735,0
|
|
20250107,170900,26467576430,2735,2735,2735,2735,0
|
|
20250107,170800,26467576430,2735,2735,2735,2735,0
|
|
20250107,170700,26467576430,2735,2735,2735,2735,0
|
|
20250107,170600,26467576430,2735,2735,2735,2735,0
|
|
20250107,170500,26467576430,2735,2735,2735,2735,0
|
|
20250107,170400,26467576430,2735,2735,2735,2735,0
|
|
20250107,170300,26467576430,2735,2735,2735,2735,0
|
|
20250107,170200,26467576430,2735,2735,2735,2735,0
|
|
20250107,170100,26467576430,2735,2735,2735,2735,0
|
|
20250107,170000,26467576430,2735,2735,2735,2735,0
|
|
20250107,165900,26467576430,2735,2735,2735,2735,0
|
|
20250107,165800,26467576430,2735,2735,2735,2735,0
|
|
20250107,165700,26467576430,2735,2735,2735,2735,0
|
|
20250107,165600,26467576430,2735,2735,2735,2735,0
|
|
20250107,165500,26467576430,2735,2735,2735,2735,0
|
|
20250107,165400,26467576430,2735,2735,2735,2735,0
|
|
20250107,165300,26467576430,2735,2735,2735,2735,0
|
|
20250107,165200,26467576430,2735,2735,2735,2735,0
|
|
20250107,165100,26467576430,2735,2735,2735,2735,0
|
|
20250107,165000,26467576430,2735,2735,2735,2735,0
|
|
20250107,164900,26467576430,2735,2735,2735,2735,0
|
|
20250107,164800,26467576430,2735,2735,2735,2735,0
|
|
20250107,164700,26467576430,2735,2735,2735,2735,0
|
|
20250107,164600,26467576430,2735,2735,2735,2735,0
|
|
20250107,164500,26467576430,2735,2735,2735,2735,0
|
|
20250107,164400,26467576430,2735,2735,2735,2735,0
|
|
20250107,164300,26467576430,2735,2735,2735,2735,37049
|
|
20250107,164200,26467576430,2735,2735,2735,2735,0
|
|
20250107,164100,26467576430,2735,2735,2735,2735,0
|
|
20250107,164000,26467576430,2735,2735,2735,2735,0
|
|
20250107,163900,26467576430,2735,2735,2735,2735,0
|
|
20250107,163800,26467576430,2735,2735,2735,2735,0
|
|
20250107,163700,26467576430,2735,2735,2735,2735,0
|
|
20250107,163600,26467576430,2735,2735,2735,2735,0
|
|
20250107,163500,26467576430,2735,2735,2735,2735,0
|
|
20250107,163400,26467576430,2735,2735,2735,2735,0
|
|
20250107,163300,26467576430,2735,2735,2735,2735,0
|
|
20250107,163200,26467576430,2735,2735,2735,2735,0
|
|
20250107,163100,26467576430,2735,2735,2735,2735,0
|
|
20250107,163000,26467576430,2735,2735,2735,2735,0
|
|
20250107,162900,26467576430,2735,2735,2735,2735,0
|
|
20250107,162800,26467576430,2735,2735,2735,2735,0
|
|
20250107,162700,26467576430,2735,2735,2735,2735,0
|
|
20250107,162600,26467576430,2735,2735,2735,2735,0
|
|
20250107,162500,26467576430,2735,2735,2735,2735,0
|
|
20250107,162400,26467576430,2735,2735,2735,2735,0
|
|
20250107,162300,26467576430,2735,2735,2735,2735,0
|
|
20250107,162200,26467576430,2735,2735,2735,2735,0
|
|
20250107,162100,26467576430,2735,2735,2735,2735,0
|
|
20250107,162000,26467576430,2735,2735,2735,2735,0
|
|
20250107,161900,26467576430,2735,2735,2735,2735,0
|
|
20250107,161800,26467576430,2735,2735,2735,2735,0
|
|
20250107,161700,26467576430,2735,2735,2735,2735,0
|
|
20250107,161600,26467576430,2735,2735,2735,2735,0
|
|
20250107,161500,26467576430,2735,2735,2735,2735,0
|
|
20250107,161400,26467576430,2735,2735,2735,2735,0
|
|
20250107,161300,26467576430,2735,2735,2735,2735,37049
|
|
20250107,161200,26467576430,2735,2735,2735,2735,0
|
|
20250107,161100,26467576430,2735,2735,2735,2735,0
|
|
20250107,161000,26467576430,2735,2735,2735,2735,0
|
|
20250107,160900,26467576430,2735,2735,2735,2735,0
|
|
20250107,160800,26467576430,2735,2735,2735,2735,0
|
|
20250107,160700,26467576430,2735,2735,2735,2735,0
|
|
20250107,160600,26467576430,2735,2735,2735,2735,0
|
|
20250107,160500,26467576430,2735,2735,2735,2735,0
|
|
20250107,160400,26467576430,2735,2735,2735,2735,0
|
|
20250107,160300,26467576430,2735,2735,2735,2735,0
|
|
20250107,160200,26467576430,2735,2735,2735,2735,0
|
|
20250107,160100,26467576430,2735,2735,2735,2735,0
|
|
20250107,160000,26467576430,2735,2735,2735,2735,0
|
|
20250107,155900,26467576430,2735,2735,2735,2735,0
|
|
20250107,155800,26467576430,2735,2735,2735,2735,0
|
|
20250107,155700,26467576430,2735,2735,2735,2735,0
|
|
20250107,155600,26467576430,2735,2735,2735,2735,0
|
|
20250107,155500,26467576430,2735,2735,2735,2735,0
|
|
20250107,155400,26467576430,2735,2735,2735,2735,0
|
|
20250107,155300,26467576430,2735,2735,2735,2735,0
|
|
20250107,155200,26467576430,2735,2735,2735,2735,0
|
|
20250107,155100,26467576430,2735,2735,2735,2735,0
|
|
20250107,155000,26467576430,2735,2735,2735,2735,0
|
|
20250107,154900,26467576430,2735,2735,2735,2735,0
|
|
20250107,154800,26467576430,2735,2735,2735,2735,0
|
|
20250107,154700,26467576430,2735,2735,2735,2735,0
|
|
20250107,154600,26467576430,2735,2735,2735,2735,0
|
|
20250107,154500,26467576430,2735,2735,2735,2735,0
|
|
20250107,154400,26467576430,2735,2735,2735,2735,0
|
|
20250107,154300,26467576430,2735,2735,2735,2735,37049
|
|
20250107,154200,26467576430,2735,2735,2735,2735,0
|
|
20250107,154100,26467576430,2735,2735,2735,2735,0
|
|
20250107,154000,26467576430,2735,2735,2735,2735,0
|
|
20250107,153900,26467576430,2735,2735,2735,2735,0
|
|
20250107,153800,26467576430,2735,2735,2735,2735,0
|
|
20250107,153700,26467576430,2735,2735,2735,2735,0
|
|
20250107,153600,26467576430,2735,2735,2735,2735,0
|
|
20250107,153500,26467576430,2735,2735,2735,2735,0
|
|
20250107,153400,26467576430,2735,2735,2735,2735,0
|
|
20250107,153300,26467576430,2735,2735,2735,2735,0
|
|
20250107,153200,26467576430,2735,2735,2735,2735,0
|
|
20250107,153100,26467576430,2735,2735,2735,2735,0
|
|
20250107,153000,26467576430,2735,2735,2735,2735,37049
|
|
20250107,152900,26366247415,2740,2740,2740,2740,0
|
|
20250107,152800,26366247415,2740,2740,2740,2740,0
|
|
20250107,152700,26366247415,2740,2740,2740,2740,0
|
|
20250107,152600,26366247415,2740,2740,2740,2740,0
|
|
20250107,152500,26366247415,2740,2740,2740,2740,0
|
|
20250107,152400,26366247415,2740,2740,2740,2740,0
|
|
20250107,152300,26366247415,2740,2740,2740,2740,0
|
|
20250107,152200,26366247415,2740,2740,2740,2740,0
|
|
20250107,152100,26366247415,2740,2740,2740,2740,0
|
|
20250107,152000,26366247415,2740,2740,2740,2740,0
|
|
20250107,151900,26366247415,2740,2740,2745,2735,15565
|
|
20250107,151800,26323596130,2745,2745,2750,2740,7068
|
|
20250107,151700,26304193810,2750,2755,2755,2745,12674
|
|
20250107,151600,26269350925,2755,2755,2755,2750,27348
|
|
20250107,151500,26194070135,2755,2760,2765,2755,6965
|
|
20250107,151400,26174866860,2760,2760,2765,2760,932
|
|
20250107,151300,26172294350,2765,2765,2765,2760,2452
|
|
20250107,151200,26165526745,2765,2765,2765,2760,3795
|
|
20250107,151100,26155034225,2765,2765,2765,2760,7687
|
|
20250107,151000,26133812095,2765,2770,2770,2760,1158
|
|
20250107,150900,26130610935,2770,2770,2775,2770,3821
|
|
20250107,150800,26120024850,2770,2765,2770,2760,5538
|
|
20250107,150700,26104704215,2760,2765,2765,2760,309
|
|
20250107,150600,26103851045,2765,2765,2765,2760,11375
|
|
20250107,150500,26072455745,2765,2765,2765,2760,669
|
|
20250107,150400,26070609045,2765,2760,2765,2760,903
|
|
20250107,150300,26068115255,2760,2765,2765,2760,2745
|
|
20250107,150200,26060537645,2765,2765,2765,2760,1284
|
|
20250107,150100,26056987550,2765,2765,2770,2765,6008
|
|
20250107,150000,26040370280,2765,2765,2765,2760,5620
|
|
20250107,145900,26024832030,2765,2765,2765,2765,146
|
|
20250107,145800,26024428340,2765,2765,2765,2765,289
|
|
20250107,145700,26023629255,2760,2760,2765,2755,4620
|
|
20250107,145600,26010879085,2765,2755,2765,2755,1909
|
|
20250107,145500,26005617290,2755,2755,2760,2755,2523
|
|
20250107,145400,25998663295,2755,2760,2760,2755,3961
|
|
20250107,145300,25987745135,2760,2760,2760,2760,4696
|
|
20250107,145200,25974784175,2760,2760,2760,2755,6371
|
|
20250107,145100,25957201215,2760,2770,2770,2760,2353
|
|
20250107,145000,25950699490,2770,2770,2770,2765,712
|
|
20250107,144900,25948729085,2770,2770,2770,2765,429
|
|
20250107,144800,25947542120,2770,2765,2770,2765,2245
|
|
20250107,144700,25941323995,2770,2765,2770,2760,2508
|
|
20250107,144600,25934390230,2765,2760,2765,2760,2220
|
|
20250107,144500,25928254100,2760,2765,2765,2755,14823
|
|
20250107,144400,25887357845,2770,2765,2770,2765,3115
|
|
20250107,144300,25878744720,2770,2770,2770,2765,518
|
|
20250107,144200,25877309870,2765,2770,2770,2765,5313
|
|
20250107,144100,25862601570,2770,2775,2775,2770,2550
|
|
20250107,144000,25855537440,2775,2775,2775,2775,593
|
|
20250107,143900,25853891865,2775,2775,2775,2765,10951
|
|
20250107,143800,25823575540,2775,2780,2780,2775,555
|
|
20250107,143700,25822034745,2780,2775,2780,2770,2712
|
|
20250107,143600,25814512580,2775,2775,2775,2770,1597
|
|
20250107,143500,25810081685,2775,2765,2775,2760,4846
|
|
20250107,143400,25796666215,2765,2760,2770,2760,5609
|
|
20250107,143300,25781158230,2760,2770,2775,2760,5674
|
|
20250107,143200,25765447150,2775,2775,2775,2770,6667
|
|
20250107,143100,25746959590,2775,2765,2775,2765,3634
|
|
20250107,143000,25736886525,2770,2760,2770,2760,5486
|
|
20250107,142900,25721725005,2755,2765,2770,2755,35861
|
|
20250107,142800,25622711470,2765,2770,2770,2760,25392
|
|
20250107,142700,25552499325,2770,2770,2775,2770,15683
|
|
20250107,142600,25509055785,2770,2775,2775,2770,8877
|
|
20250107,142500,25484444610,2775,2775,2775,2775,0
|
|
20250107,142400,25484444610,2775,2775,2780,2775,11797
|
|
20250107,142300,25451707690,2775,2780,2780,2775,9388
|
|
20250107,142200,25425641690,2780,2785,2785,2780,2376
|
|
20250107,142100,25419030715,2780,2785,2785,2780,751
|
|
20250107,142000,25416942465,2785,2780,2785,2780,300
|
|
20250107,141900,25416108380,2780,2785,2790,2780,4649
|
|
20250107,141800,25403172505,2785,2785,2785,2785,2049
|
|
20250107,141700,25397466040,2785,2780,2790,2780,4364
|
|
20250107,141600,25385306480,2780,2780,2780,2775,7964
|
|
20250107,141500,25363188030,2780,2780,2780,2780,516
|
|
20250107,141400,25361753550,2780,2780,2780,2780,3393
|
|
20250107,141300,25352321010,2775,2780,2780,2775,10140
|
|
20250107,141200,25324178015,2775,2780,2785,2775,19745
|
|
20250107,141100,25269358940,2780,2785,2785,2780,7790
|
|
20250107,141000,25247695035,2785,2785,2790,2785,699
|
|
20250107,140900,25245747125,2785,2790,2790,2780,5508
|
|
20250107,140800,25230398950,2795,2790,2795,2790,3823
|
|
20250107,140700,25219732730,2785,2785,2790,2785,981
|
|
20250107,140600,25217000355,2790,2780,2790,2780,10158
|
|
20250107,140500,25188737715,2780,2785,2785,2780,20852
|
|
20250107,140400,25130755495,2785,2790,2790,2785,10447
|
|
20250107,140300,25101654475,2785,2790,2795,2785,20265
|
|
20250107,140200,25045176705,2785,2800,2800,2785,9220
|
|
20250107,140100,25019437280,2800,2795,2800,2795,2856
|
|
20250107,140000,25011442470,2795,2800,2800,2795,3814
|
|
20250107,135900,25000766810,2805,2800,2805,2800,4522
|
|
20250107,135800,24988103105,2800,2795,2800,2795,2092
|
|
20250107,135700,24982255790,2800,2795,2800,2795,1108
|
|
20250107,135600,24979156110,2795,2790,2800,2790,6218
|
|
20250107,135500,24961785785,2790,2795,2795,2790,12391
|
|
20250107,135400,24927198605,2800,2795,2800,2790,3768
|
|
20250107,135300,24916667550,2795,2795,2795,2790,12104
|
|
20250107,135200,24882850490,2795,2795,2800,2790,11279
|
|
20250107,135100,24851336385,2800,2795,2800,2795,8208
|
|
20250107,135000,24828393750,2795,2800,2805,2795,8544
|
|
20250107,134900,24804476580,2810,2805,2810,2800,3567
|
|
20250107,134800,24794471325,2805,2805,2810,2800,11225
|
|
20250107,134700,24763013350,2805,2805,2815,2805,5221
|
|
20250107,134600,24748363365,2805,2810,2810,2805,6109
|
|
20250107,134500,24731217475,2805,2810,2810,2805,5666
|
|
20250107,134400,24715319240,2815,2800,2815,2800,6412
|
|
20250107,134300,24697333915,2805,2815,2815,2800,31543
|
|
20250107,134200,24608868725,2810,2815,2815,2810,16348
|
|
20250107,134100,24562871645,2815,2820,2825,2815,16784
|
|
20250107,134000,24515548575,2825,2820,2830,2820,21878
|
|
20250107,133900,24453798225,2815,2815,2815,2805,41801
|
|
20250107,133800,24336357605,2820,2815,2820,2815,11309
|
|
20250107,133700,24304520160,2815,2820,2820,2810,12247
|
|
20250107,133600,24270042710,2820,2830,2830,2815,13264
|
|
20250107,133500,24232623715,2825,2815,2825,2810,13213
|
|
20250107,133400,24195384245,2815,2825,2830,2810,23349
|
|
20250107,133300,24129658575,2825,2815,2825,2810,32815
|
|
20250107,133200,24037332540,2815,2825,2835,2805,25452
|
|
20250107,133100,23965670435,2830,2830,2840,2825,18906
|
|
20250107,133000,23912061545,2830,2825,2830,2820,13324
|
|
20250107,132900,23874403945,2820,2810,2825,2805,33329
|
|
20250107,132800,23780811135,2810,2835,2845,2805,57976
|
|
20250107,132700,23616983835,2835,2805,2840,2805,30307
|
|
20250107,132600,23531450400,2805,2815,2820,2805,38102
|
|
20250107,132500,23424235865,2815,2810,2835,2810,31238
|
|
20250107,132400,23336043570,2810,2825,2835,2810,62894
|
|
20250107,132300,23158326500,2830,2805,2835,2800,168319
|
|
20250107,132200,22684146140,2815,2860,2870,2800,345265
|
|
20250107,132100,21706025695,2860,2955,2970,2855,586762
|
|
20250107,132000,19988661040,2950,2980,2980,2910,391305
|
|
20250107,131900,18830757125,3045,3045,3045,3045,0
|
|
20250107,131800,18830757125,3045,2835,3045,2835,444770
|
|
20250107,131700,17508050895,2835,2845,2855,2830,29539
|
|
20250107,131600,17424029610,2850,2845,2850,2835,47658
|
|
20250107,131500,17288509850,2845,2815,2845,2815,19816
|
|
20250107,131400,17232356670,2815,2820,2825,2815,8662
|
|
20250107,131300,17207930170,2825,2820,2825,2810,23953
|
|
20250107,131200,17140387595,2815,2815,2825,2810,12709
|
|
20250107,131100,17104611625,2820,2830,2835,2815,16450
|
|
20250107,131000,17058150410,2830,2820,2840,2820,41495
|
|
20250107,130900,16940812000,2820,2805,2820,2805,8371
|
|
20250107,130800,16917265745,2805,2795,2805,2795,9165
|
|
20250107,130700,16891612600,2785,2810,2810,2785,21870
|
|
20250107,130600,16830486230,2810,2810,2820,2810,4922
|
|
20250107,130500,16816632420,2810,2810,2820,2805,11437
|
|
20250107,130400,16784452600,2810,2820,2825,2800,28242
|
|
20250107,130300,16705096610,2815,2815,2825,2795,18332
|
|
20250107,130200,16653557100,2815,2790,2820,2780,31924
|
|
20250107,130100,16564070535,2790,2790,2790,2790,4330
|
|
20250107,130000,16551989835,2790,2770,2790,2770,18725
|
|
20250107,125900,16500007025,2770,2760,2770,2755,20103
|
|
20250107,125800,16444519720,2760,2765,2765,2760,2799
|
|
20250107,125700,16436793565,2765,2765,2765,2760,1947
|
|
20250107,125600,16431415725,2765,2760,2765,2760,7812
|
|
20250107,125500,16409843490,2765,2765,2770,2765,1453
|
|
20250107,125400,16405825920,2765,2770,2770,2765,3780
|
|
20250107,125300,16395364325,2770,2765,2775,2760,4333
|
|
20250107,125200,16383369580,2760,2765,2780,2755,30073
|
|
20250107,125100,16300246785,2765,2785,2785,2765,33286
|
|
20250107,125000,16207923990,2785,2785,2790,2785,200
|
|
20250107,124900,16207366635,2785,2785,2785,2780,2189
|
|
20250107,124800,16201270275,2780,2800,2800,2780,13643
|
|
20250107,124700,16163237230,2800,2800,2800,2790,1406
|
|
20250107,124600,16159310625,2795,2790,2805,2790,5473
|
|
20250107,124500,16144013190,2805,2785,2810,2785,3970
|
|
20250107,124400,16132925930,2780,2790,2790,2780,7021
|
|
20250107,124300,16113378545,2790,2795,2795,2785,2911
|
|
20250107,124200,16105251595,2790,2790,2795,2790,4094
|
|
20250107,124100,16093827240,2790,2785,2790,2775,7541
|
|
20250107,124000,16072845905,2790,2805,2805,2790,9659
|
|
20250107,123900,16045831165,2805,2790,2840,2790,73851
|
|
20250107,123800,15837782685,2790,2775,2790,2770,5967
|
|
20250107,123700,15821208495,2780,2780,2780,2775,311
|
|
20250107,123600,15820345420,2780,2780,2780,2765,842
|
|
20250107,123500,15818013160,2780,2775,2780,2770,5140
|
|
20250107,123400,15803760295,2770,2775,2780,2770,3150
|
|
20250107,123300,15795023435,2780,2770,2780,2770,1556
|
|
20250107,123200,15790705770,2770,2775,2780,2770,1840
|
|
20250107,123100,15785605440,2775,2780,2780,2775,4605
|
|
20250107,123000,15772820380,2780,2780,2785,2780,672
|
|
20250107,122900,15770952170,2785,2785,2790,2785,6232
|
|
20250107,122800,15753595650,2775,2780,2785,2775,5640
|
|
20250107,122700,15737916800,2775,2770,2775,2770,3000
|
|
20250107,122600,15729596375,2775,2765,2775,2765,5184
|
|
20250107,122500,15715219580,2765,2765,2770,2765,4325
|
|
20250107,122400,15703249595,2760,2765,2765,2750,11181
|
|
20250107,122300,15672449120,2765,2760,2765,2750,34930
|
|
20250107,122200,15576162520,2760,2765,2770,2760,11087
|
|
20250107,122100,15545517940,2765,2770,2775,2765,13544
|
|
20250107,122000,15508053995,2770,2775,2775,2770,2347
|
|
20250107,121900,15501543070,2775,2770,2775,2765,2645
|
|
20250107,121800,15494228150,2770,2770,2775,2770,2706
|
|
20250107,121700,15486732515,2770,2770,2770,2765,3418
|
|
20250107,121600,15477265300,2770,2780,2780,2770,9197
|
|
20250107,121500,15451769100,2780,2780,2780,2780,383
|
|
20250107,121400,15450704360,2780,2775,2785,2770,11191
|
|
20250107,121300,15419646750,2775,2780,2780,2770,5407
|
|
20250107,121200,15404665830,2775,2775,2780,2770,4951
|
|
20250107,121100,15390945125,2770,2775,2775,2770,13904
|
|
20250107,121000,15352420045,2775,2775,2780,2770,8960
|
|
20250107,120900,15327564725,2775,2780,2780,2775,2265
|
|
20250107,120800,15321279215,2780,2780,2780,2775,156
|
|
20250107,120700,15320845800,2775,2780,2780,2775,1051
|
|
20250107,120600,15317928190,2780,2775,2780,2775,8537
|
|
20250107,120500,15294235345,2780,2780,2780,2775,5167
|
|
20250107,120400,15279892025,2785,2785,2785,2780,8141
|
|
20250107,120300,15257244360,2785,2780,2785,2775,5245
|
|
20250107,120200,15242676470,2780,2780,2785,2775,9994
|
|
20250107,120100,15214918555,2780,2785,2785,2780,15923
|
|
20250107,120000,15170630725,2785,2785,2790,2785,2776
|
|
20250107,115900,15162888790,2785,2790,2790,2785,1963
|
|
20250107,115800,15157413935,2790,2790,2800,2790,2817
|
|
20250107,115700,15149554005,2800,2785,2800,2785,12722
|
|
20250107,115600,15114087475,2785,2790,2790,2785,859
|
|
20250107,115500,15111693825,2790,2785,2790,2785,2218
|
|
20250107,115400,15105512965,2785,2780,2795,2780,3046
|
|
20250107,115300,15097033625,2780,2790,2795,2775,25034
|
|
20250107,115200,15027357645,2790,2790,2790,2790,1106
|
|
20250107,115100,15024271905,2785,2790,2790,2785,3807
|
|
20250107,115000,15013666065,2790,2790,2790,2785,3345
|
|
20250107,114900,15004342490,2785,2810,2815,2785,16278
|
|
20250107,114800,14958791365,2810,2780,2810,2780,21852
|
|
20250107,114700,14897784430,2780,2790,2795,2780,9193
|
|
20250107,114600,14872161710,2790,2780,2800,2780,3445
|
|
20250107,114500,14862548345,2780,2795,2795,2780,18384
|
|
20250107,114400,14811364015,2795,2790,2795,2785,10211
|
|
20250107,114300,14782861275,2790,2795,2800,2790,7461
|
|
20250107,114200,14762011910,2790,2790,2795,2790,4607
|
|
20250107,114100,14749151450,2790,2790,2795,2780,60958
|
|
20250107,114000,14579532855,2790,2795,2800,2785,18216
|
|
20250107,113900,14528719110,2790,2800,2805,2790,22769
|
|
20250107,113800,14465065765,2800,2795,2805,2790,23299
|
|
20250107,113700,14399981495,2795,2805,2810,2795,18381
|
|
20250107,113600,14348500705,2800,2805,2810,2795,21487
|
|
20250107,113500,14288345020,2805,2805,2810,2800,10778
|
|
20250107,113400,14258129380,2805,2820,2820,2795,42601
|
|
20250107,113300,14138638465,2820,2805,2820,2800,20369
|
|
20250107,113200,14081463700,2805,2820,2820,2805,13698
|
|
20250107,113100,14042935005,2815,2825,2830,2810,20206
|
|
20250107,113000,13985998690,2830,2820,2840,2820,24329
|
|
20250107,112900,13917163235,2825,2800,2825,2800,27519
|
|
20250107,112800,13839608930,2800,2805,2820,2795,48673
|
|
20250107,112700,13703063475,2810,2805,2820,2805,20572
|
|
20250107,112600,13645240550,2805,2815,2825,2800,53758
|
|
20250107,112500,13494197825,2810,2820,2835,2800,107090
|
|
20250107,112400,13192619255,2820,2865,2865,2800,261439
|
|
20250107,112300,12454410410,2865,2860,2875,2855,86063
|
|
20250107,112200,12207940335,2860,2870,2890,2850,108597
|
|
20250107,112100,11896477975,2870,2895,2900,2870,155678
|
|
20250107,112000,11447938175,2900,2935,2940,2890,187862
|
|
20250107,111900,10901214625,2935,2945,2970,2915,204422
|
|
20250107,111800,10300657465,2945,2980,2985,2935,280995
|
|
20250107,111700,9469976115,2980,2965,3020,2955,516497
|
|
20250107,111600,7922641235,2965,2940,2995,2935,431230
|
|
20250107,111500,6639847970,2940,2960,2995,2930,496914
|
|
20250107,111400,5166334760,2950,2865,2965,2855,712272
|
|
20250107,111300,3084639815,2865,2835,2865,2830,132317
|
|
20250107,111200,2707735360,2835,2805,2835,2800,22504
|
|
20250107,111100,2644220830,2800,2815,2815,2790,12645
|
|
20250107,111000,2608783005,2815,2815,2820,2800,13646
|
|
20250107,110900,2570419625,2815,2820,2830,2810,22649
|
|
20250107,110800,2506510110,2820,2800,2825,2800,21638
|
|
20250107,110700,2445636695,2800,2800,2800,2800,2019
|
|
20250107,110600,2439983495,2800,2800,2800,2795,1558
|
|
20250107,110500,2435626800,2800,2795,2800,2795,6005
|
|
20250107,110400,2418816820,2795,2800,2800,2795,2802
|
|
20250107,110300,2410984805,2800,2800,2800,2795,92
|
|
20250107,110200,2410727490,2795,2800,2800,2795,1999
|
|
20250107,110100,2405134650,2795,2800,2805,2780,8744
|
|
20250107,110000,2380714970,2800,2795,2800,2795,2357
|
|
20250107,105900,2374115995,2800,2800,2800,2790,275
|
|
20250107,105800,2373347455,2795,2795,2795,2795,7
|
|
20250107,105700,2373327890,2795,2800,2800,2795,9101
|
|
20250107,105600,2347876650,2805,2795,2805,2795,4041
|
|
20250107,105500,2336569425,2795,2790,2795,2790,3878
|
|
20250107,105400,2325735700,2790,2790,2795,2790,589
|
|
20250107,105300,2324092360,2795,2790,2795,2790,1052
|
|
20250107,105200,2321157195,2795,2795,2800,2795,6023
|
|
20250107,105100,2304322000,2795,2780,2800,2780,7492
|
|
20250107,105000,2283424760,2785,2775,2790,2770,3176
|
|
20250107,104900,2274597035,2775,2775,2775,2770,3882
|
|
20250107,104800,2263833005,2775,2770,2780,2770,1613
|
|
20250107,104700,2259356890,2770,2775,2780,2770,1899
|
|
20250107,104600,2254093885,2780,2785,2785,2775,6549
|
|
20250107,104500,2235892230,2785,2785,2790,2785,5779
|
|
20250107,104400,2219796900,2785,2785,2790,2785,1633
|
|
20250107,104300,2215248965,2790,2790,2790,2785,388
|
|
20250107,104200,2214167220,2790,2800,2800,2785,10179
|
|
20250107,104100,2185768035,2795,2795,2795,2790,5297
|
|
20250107,104000,2170964600,2790,2790,2790,2785,2300
|
|
20250107,103900,2164549330,2785,2790,2790,2785,2028
|
|
20250107,103800,2158896570,2790,2780,2790,2775,2465
|
|
20250107,103700,2152036310,2785,2785,2785,2775,877
|
|
20250107,103600,2149596680,2775,2780,2785,2775,4654
|
|
20250107,103500,2136650815,2775,2775,2780,2770,2476
|
|
20250107,103400,2129781815,2775,2775,2775,2770,1138
|
|
20250107,103300,2126629390,2775,2775,2775,2775,140
|
|
20250107,103200,2126240890,2780,2770,2780,2765,11603
|
|
20250107,103100,2094093345,2770,2770,2770,2770,2696
|
|
20250107,103000,2086625425,2770,2770,2770,2750,10603
|
|
20250107,102900,2057438475,2770,2780,2780,2750,22373
|
|
20250107,102800,1995696550,2775,2780,2780,2775,2047
|
|
20250107,102700,1990015900,2780,2780,2785,2775,3827
|
|
20250107,102600,1979376635,2780,2790,2790,2780,10991
|
|
20250107,102500,1948757330,2790,2805,2810,2790,17164
|
|
20250107,102400,1900675570,2805,2815,2825,2795,54798
|
|
20250107,102300,1746584310,2815,2775,2825,2775,48199
|
|
20250107,102200,1611291875,2770,2780,2780,2770,1804
|
|
20250107,102100,1606290815,2780,2780,2780,2775,580
|
|
20250107,102000,1604681150,2780,2785,2785,2775,21022
|
|
20250107,101900,1546224170,2785,2775,2790,2775,6460
|
|
20250107,101800,1528256770,2775,2775,2780,2765,3889
|
|
20250107,101700,1517459680,2775,2770,2775,2770,1703
|
|
20250107,101600,1512738860,2760,2765,2770,2760,3289
|
|
20250107,101500,1503646285,2765,2770,2770,2760,2928
|
|
20250107,101400,1495554625,2765,2775,2775,2765,2577
|
|
20250107,101300,1488412820,2780,2775,2780,2775,3679
|
|
20250107,101200,1478192020,2770,2770,2775,2765,10328
|
|
20250107,101100,1449596800,2765,2770,2770,2765,1903
|
|
20250107,101000,1444326190,2770,2770,2775,2770,5322
|
|
20250107,100900,1429571765,2775,2780,2780,2765,4798
|
|
20250107,100800,1416277890,2780,2750,2785,2750,7677
|
|
20250107,100700,1395005775,2750,2750,2750,2745,5654
|
|
20250107,100600,1379459015,2750,2750,2750,2740,840
|
|
20250107,100500,1377157385,2745,2745,2745,2740,3463
|
|
20250107,100400,1367664920,2745,2740,2750,2740,2733
|
|
20250107,100300,1360165325,2730,2745,2745,2725,25137
|
|
20250107,100200,1291543025,2740,2755,2755,2740,10090
|
|
20250107,100100,1263835825,2760,2765,2765,2760,3540
|
|
20250107,100000,1254062835,2765,2765,2765,2755,3768
|
|
20250107,095900,1243653745,2760,2775,2780,2760,9069
|
|
20250107,095800,1218546700,2780,2770,2790,2770,24120
|
|
20250107,095700,1151472005,2770,2775,2775,2765,4430
|
|
20250107,095600,1139219115,2775,2760,2775,2760,7012
|
|
20250107,095500,1119815630,2760,2770,2770,2755,3311
|
|
20250107,095400,1110660405,2775,2760,2780,2760,12791
|
|
20250107,095300,1075223655,2760,2760,2760,2755,1152
|
|
20250107,095200,1072044140,2755,2755,2755,2755,3433
|
|
20250107,095100,1062586225,2750,2745,2750,2745,2282
|
|
20250107,095000,1056320535,2740,2740,2745,2740,7821
|
|
20250107,094900,1034890905,2735,2740,2740,2735,577
|
|
20250107,094800,1033310995,2745,2740,2745,2735,2507
|
|
20250107,094700,1026443070,2745,2755,2755,2745,2390
|
|
20250107,094600,1019878685,2755,2740,2755,2740,2349
|
|
20250107,094500,1013432210,2740,2755,2755,2735,4725
|
|
20250107,094400,1000483765,2745,2740,2745,2735,3168
|
|
20250107,094300,991810000,2735,2735,2740,2730,5060
|
|
20250107,094200,977970855,2740,2740,2755,2735,36866
|
|
20250107,094100,876692340,2745,2740,2745,2725,8041
|
|
20250107,094000,854723820,2735,2740,2745,2730,8121
|
|
20250107,093900,832508035,2740,2725,2740,2720,2551
|
|
20250107,093800,825540150,2720,2715,2725,2715,2358
|
|
20250107,093700,819125440,2720,2740,2740,2715,16411
|
|
20250107,093600,774443910,2740,2730,2740,2725,5201
|
|
20250107,093500,760230515,2725,2730,2730,2725,4022
|
|
20250107,093400,749264440,2730,2725,2730,2725,1890
|
|
20250107,093300,744104960,2725,2725,2725,2720,4516
|
|
20250107,093200,731799995,2725,2730,2730,2720,2765
|
|
20250107,093100,724268045,2730,2730,2730,2725,2759
|
|
20250107,093000,716738565,2735,2735,2735,2735,2513
|
|
20250107,092900,709865510,2730,2735,2735,2730,1785
|
|
20250107,092800,704989545,2740,2725,2740,2725,4541
|
|
20250107,092700,692577050,2725,2725,2725,2720,644
|
|
20250107,092600,690822810,2725,2725,2730,2725,5512
|
|
20250107,092500,675792000,2730,2730,2730,2725,37
|
|
20250107,092400,675691015,2730,2725,2730,2725,173
|
|
20250107,092300,675218735,2730,2735,2735,2730,5513
|
|
20250107,092200,660152230,2730,2730,2735,2730,1608
|
|
20250107,092100,655762280,2725,2735,2735,2725,5556
|
|
20250107,092000,640596800,2735,2730,2740,2730,4065
|
|
20250107,091900,629493625,2730,2730,2730,2730,2466
|
|
20250107,091800,622761445,2725,2720,2725,2720,2445
|
|
20250107,091700,616102320,2725,2715,2725,2715,1764
|
|
20250107,091600,611305250,2715,2715,2720,2710,7454
|
|
20250107,091500,591082420,2715,2720,2720,2715,11551
|
|
20250107,091400,559716390,2720,2720,2725,2705,28287
|
|
20250107,091300,482874210,2715,2735,2735,2710,39153
|
|
20250107,091200,376364700,2730,2735,2740,2730,6363
|
|
20250107,091100,358974700,2730,2740,2750,2730,19049
|
|
20250107,091000,306939310,2740,2740,2745,2730,5947
|
|
20250107,090900,290671265,2740,2755,2760,2740,18124
|
|
20250107,090800,240914925,2750,2750,2760,2740,12672
|
|
20250107,090700,206057780,2750,2770,2770,2750,23126
|
|
20250107,090600,142220920,2765,2780,2780,2765,7373
|
|
20250107,090500,121787715,2780,2760,2780,2760,4622
|
|
20250107,090400,108994515,2760,2775,2775,2760,8497
|
|
20250107,090300,85539610,2770,2760,2770,2760,5737
|
|
20250107,090200,69658290,2770,2765,2770,2755,6954
|
|
20250107,090100,50455695,2765,2765,2775,2760,5132
|
|
20250107,090000,36250565,2765,2770,2780,2760,12984
|